5381 Mipox(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,145	1,152	1,140	1,140	13,100	1,140
2004-12-29	1,081	1,130	1,081	1,125	12,400	1,125
2004-12-28	1,086	1,095	1,077	1,077	7,500	1,077
2004-12-27	1,085	1,090	1,080	1,085	15,600	1,085
2004-12-24	1,100	1,120	1,075	1,085	9,400	1,085
2004-12-22	1,130	1,141	1,120	1,125	21,100	1,125
2004-12-21	1,030	1,079	1,025	1,070	15,600	1,070
2004-12-20	991	1,019	991	1,012	20,700	1,012
2004-12-17	1,000	1,000	991	991	13,900	991
2004-12-16	975	1,000	975	999	16,900	999
2004-12-15	1,020	1,020	960	965	45,900	965
2004-12-14	1,030	1,030	1,000	1,010	19,300	1,010
2004-12-13	1,030	1,050	1,030	1,030	11,200	1,030
2004-12-10	1,060	1,070	1,000	1,020	29,900	1,020
2004-12-09	1,070	1,080	1,050	1,060	6,400	1,060
2004-12-08	1,090	1,090	1,070	1,070	4,400	1,070
2004-12-07	1,110	1,110	1,090	1,090	5,700	1,090
2004-12-06	1,120	1,130	1,090	1,110	12,900	1,110
2004-12-03	1,070	1,100	1,070	1,100	5,100	1,100
2004-12-02	1,100	1,100	1,060	1,080	10,900	1,080
2004-12-01	1,120	1,130	1,100	1,110	11,300	1,110
2004-11-30	1,130	1,140	1,120	1,140	9,000	1,140
2004-11-29	1,140	1,150	1,120	1,130	7,600	1,130
2004-11-26	1,140	1,150	1,130	1,130	9,900	1,130
2004-11-25	1,120	1,140	1,120	1,140	7,900	1,140
2004-11-24	1,110	1,120	1,100	1,120	6,100	1,120
2004-11-22	1,130	1,130	1,070	1,110	7,400	1,110
2004-11-19	1,190	1,190	1,160	1,160	1,500	1,160
2004-11-18	1,190	1,190	1,170	1,170	1,100	1,170
2004-11-17	1,180	1,190	1,150	1,190	2,100	1,190
2004-11-16	1,180	1,180	1,170	1,180	2,000	1,180
2004-11-15	1,180	1,200	1,180	1,180	4,400	1,180
2004-11-12	1,200	1,210	1,180	1,180	7,800	1,180
2004-11-11	1,180	1,220	1,180	1,220	10,300	1,220
2004-11-10	1,190	1,190	1,180	1,180	2,900	1,180
2004-11-09	1,200	1,200	1,190	1,190	6,900	1,190
2004-11-08	1,200	1,200	1,190	1,200	4,400	1,200
2004-11-05	1,200	1,200	1,190	1,200	8,700	1,200
2004-11-04	1,180	1,200	1,170	1,180	7,500	1,180
2004-11-02	1,090	1,120	1,060	1,120	13,200	1,120
2004-11-01	1,150	1,150	1,100	1,100	6,400	1,100
2004-10-29	1,150	1,150	1,130	1,150	5,900	1,150
2004-10-28	1,190	1,190	1,130	1,150	8,900	1,150
2004-10-27	1,190	1,200	1,150	1,170	16,900	1,170
2004-10-26	1,220	1,220	1,190	1,190	7,900	1,190
2004-10-25	1,200	1,250	1,200	1,200	1,700	1,200
2004-10-22	1,200	1,210	1,180	1,200	12,600	1,200
2004-10-21	1,250	1,250	1,150	1,220	4,500	1,220
2004-10-20	1,200	1,290	1,200	1,290	24,000	1,290
2004-10-19	1,180	1,180	1,180	1,180	1,400	1,180
2004-10-18	1,160	1,210	1,150	1,180	10,000	1,180
2004-10-15	1,200	1,200	1,150	1,150	7,500	1,150
2004-10-14	1,200	1,200	1,180	1,200	5,100	1,200
2004-10-13	1,250	1,250	1,220	1,220	5,100	1,220
2004-10-12	1,250	1,270	1,230	1,250	8,300	1,250
2004-10-08	1,270	1,280	1,250	1,270	9,200	1,270
2004-10-07	1,300	1,310	1,270	1,280	11,600	1,280
2004-10-06	1,300	1,300	1,250	1,300	17,500	1,300
2004-10-05	1,250	1,290	1,250	1,290	9,400	1,290
2004-10-04	1,270	1,300	1,250	1,280	9,200	1,280
2004-10-01	1,280	1,280	1,220	1,220	4,600	1,220
2004-09-30	1,250	1,300	1,230	1,300	13,300	1,300
2004-09-29	1,200	1,230	1,160	1,210	12,400	1,210
2004-09-28	1,150	1,170	1,140	1,160	3,300	1,160
2004-09-27	1,180	1,200	1,130	1,150	5,600	1,150
2004-09-24	2,350	2,380	2,320	2,320	22,300	1,160
2004-09-22	2,370	2,390	2,350	2,360	13,900	1,180
2004-09-21	2,400	2,400	2,360	2,380	12,800	1,190
2004-09-17	2,320	2,400	2,320	2,390	11,400	1,195
2004-09-16	2,330	2,340	2,310	2,320	3,600	1,160
2004-09-15	2,400	2,410	2,300	2,340	4,400	1,170
2004-09-14	2,420	2,420	2,330	2,390	3,400	1,195
2004-09-13	2,420	2,450	2,400	2,430	7,900	1,215
2004-09-10	2,390	2,420	2,380	2,420	16,400	1,210
2004-09-09	2,350	2,390	2,350	2,380	9,500	1,190
2004-09-08	2,290	2,340	2,290	2,340	4,200	1,170
2004-09-07	2,250	2,280	2,220	2,280	4,400	1,140
2004-09-06	2,250	2,290	2,230	2,230	7,300	1,115
2004-09-03	2,370	2,370	2,210	2,210	10,800	1,105
2004-09-02	2,440	2,450	2,350	2,370	10,600	1,185
2004-09-01	2,300	2,450	2,300	2,400	13,200	1,200
2004-08-31	2,260	2,290	2,250	2,290	4,900	1,145
2004-08-30	2,200	2,260	2,200	2,240	11,100	1,120
2004-08-27	2,160	2,210	2,160	2,160	4,200	1,080
2004-08-26	2,150	2,200	2,120	2,200	5,400	1,100
2004-08-25	2,170	2,170	2,100	2,150	4,700	1,075
2004-08-24	2,160	2,160	2,140	2,150	2,300	1,075
2004-08-23	2,130	2,150	2,120	2,150	2,300	1,075
2004-08-20	2,110	2,120	2,110	2,110	4,700	1,055
2004-08-19	2,100	2,140	2,100	2,100	12,600	1,050
2004-08-18	2,100	2,110	2,090	2,100	14,700	1,050
2004-08-17	2,100	2,110	2,090	2,110	13,300	1,055
2004-08-16	2,100	2,110	2,090	2,090	19,200	1,045
2004-08-13	2,140	2,150	2,080	2,100	18,100	1,050
2004-08-12	2,160	2,160	2,110	2,140	8,600	1,070
2004-08-11	2,150	2,170	2,150	2,160	7,300	1,080
2004-08-10	2,110	2,140	2,100	2,130	6,300	1,065
2004-08-09	2,140	2,140	2,110	2,110	4,100	1,055
2004-08-06	2,100	2,180	2,080	2,150	8,600	1,075
2004-08-05	2,100	2,150	2,090	2,100	13,600	1,050
2004-08-04	2,030	2,110	2,030	2,100	6,500	1,050
2004-08-03	2,110	2,150	1,990	2,020	15,000	1,010
2004-08-02	2,200	2,200	2,120	2,130	8,100	1,065
2004-07-30	2,150	2,200	2,150	2,180	12,700	1,090
2004-07-29	2,200	2,200	2,120	2,160	38,700	1,080
2004-07-28	2,210	2,220	2,160	2,200	29,200	1,100
2004-07-27	2,350	2,350	2,110	2,160	90,400	1,080
2004-07-26	2,110	2,510	2,070	2,510	126,400	1,255
2004-07-23	2,100	2,140	2,100	2,110	2,600	1,055
2004-07-22	2,100	2,120	2,100	2,110	1,900	1,055
2004-07-21	2,100	2,120	2,100	2,100	1,100	1,050
2004-07-20	2,090	2,110	2,050	2,100	15,200	1,050
2004-07-16	2,080	2,110	2,080	2,100	4,300	1,050
2004-07-15	2,100	2,100	2,060	2,060	2,600	1,030
2004-07-14	2,130	2,130	2,120	2,130	5,000	1,065
2004-07-13	2,150	2,150	2,130	2,130	4,500	1,065
2004-07-12	2,130	2,170	2,130	2,150	6,100	1,075
2004-07-09	2,150	2,150	2,110	2,130	5,700	1,065
2004-07-08	2,200	2,200	2,100	2,100	2,200	1,050
2004-07-07	2,020	2,120	2,000	2,100	12,800	1,050
2004-07-06	2,240	2,300	2,120	2,120	10,500	1,060
2004-07-05	2,320	2,320	2,240	2,240	5,700	1,120
2004-07-02	2,320	2,330	2,300	2,320	4,800	1,160
2004-07-01	2,380	2,380	2,300	2,330	4,300	1,165
2004-06-30	2,280	2,390	2,280	2,390	8,900	1,195
2004-06-29	2,350	2,350	2,280	2,280	3,500	1,140
2004-06-28	2,300	2,350	2,290	2,350	7,500	1,175
2004-06-25	2,300	2,310	2,280	2,300	4,700	1,150
2004-06-24	2,230	2,250	2,200	2,200	5,200	1,100
2004-06-23	2,200	2,230	2,200	2,230	2,500	1,115
2004-06-22	2,300	2,300	2,240	2,240	1,900	1,120
2004-06-21	2,300	2,310	2,300	2,300	4,200	1,150
2004-06-18	2,300	2,310	2,250	2,300	6,100	1,150
2004-06-17	2,310	2,310	2,230	2,300	4,800	1,150
2004-06-16	2,390	2,390	2,310	2,310	8,200	1,155
2004-06-15	2,320	2,380	2,310	2,380	5,600	1,190
2004-06-14	2,290	2,320	2,280	2,320	7,600	1,160
2004-06-11	2,230	2,270	2,210	2,250	6,200	1,125
2004-06-10	2,200	2,240	2,200	2,210	3,200	1,105
2004-06-09	2,230	2,230	2,190	2,200	4,100	1,100
2004-06-08	2,230	2,250	2,230	2,230	4,400	1,115
2004-06-07	2,170	2,230	2,170	2,230	1,500	1,115
2004-06-04	2,170	2,180	2,150	2,160	3,500	1,080
2004-06-03	2,210	2,230	2,180	2,190	3,800	1,095
2004-06-02	2,160	2,220	2,160	2,220	3,100	1,110
2004-06-01	2,200	2,200	2,150	2,160	5,100	1,080
2004-05-31	2,180	2,230	2,170	2,230	3,000	1,115
2004-05-28	2,280	2,300	2,150	2,180	4,100	1,090
2004-05-27	2,360	2,360	2,240	2,240	6,200	1,120
2004-05-26	2,370	2,380	2,330	2,330	2,000	1,165
2004-05-25	2,380	2,380	2,310	2,330	5,900	1,165
2004-05-24	2,450	2,450	2,300	2,370	5,000	1,185
2004-05-21	2,450	2,580	2,450	2,500	31,200	1,250
2004-05-20	2,300	2,520	2,280	2,410	23,000	1,205
2004-05-19	2,280	2,370	2,280	2,300	5,100	1,150
2004-05-18	1,990	2,250	1,960	2,250	28,800	1,125
2004-05-17	2,290	2,290	1,960	1,990	28,000	995
2004-05-14	2,350	2,350	2,210	2,300	12,100	1,150
2004-05-13	2,390	2,450	2,360	2,370	15,000	1,185
2004-05-12	2,300	2,450	2,300	2,390	8,200	1,195
2004-05-11	2,410	2,470	2,350	2,360	7,300	1,180
2004-05-10	2,620	2,630	2,410	2,530	26,200	1,265
2004-05-07	2,580	2,640	2,580	2,640	11,600	1,320
2004-05-06	2,500	2,590	2,500	2,560	13,600	1,280
2004-04-30	2,500	2,500	2,460	2,490	12,400	1,245
2004-04-28	2,710	2,710	2,600	2,600	33,100	1,300
2004-04-27	2,730	2,730	2,690	2,710	15,800	1,355
2004-04-26	2,710	2,740	2,680	2,720	35,200	1,360
2004-04-23	2,730	2,740	2,500	2,650	82,400	1,325
2004-04-22	2,300	2,610	2,250	2,610	81,600	1,305
2004-04-21	2,160	2,250	2,110	2,210	13,600	1,105
2004-04-20	2,210	2,210	2,150	2,160	8,400	1,080
2004-04-19	2,250	2,250	2,200	2,210	6,300	1,105
2004-04-16	2,260	2,260	2,200	2,210	4,600	1,105
2004-04-15	2,240	2,260	2,180	2,260	7,300	1,130
2004-04-14	2,200	2,240	2,100	2,240	15,300	1,120
2004-04-13	2,150	2,180	2,140	2,180	9,600	1,090
2004-04-12	2,130	2,180	2,130	2,130	5,900	1,065
2004-04-09	2,180	2,180	2,100	2,130	10,800	1,065
2004-04-08	2,300	2,300	2,170	2,200	9,300	1,100
2004-04-07	2,290	2,320	2,280	2,300	9,400	1,150
2004-04-06	2,290	2,300	2,200	2,290	13,500	1,145
2004-04-05	2,200	2,300	2,200	2,290	15,500	1,145
2004-04-02	2,140	2,190	2,110	2,190	12,500	1,095
2004-04-01	2,140	2,170	2,110	2,110	7,300	1,055
2004-03-31	2,100	2,140	2,100	2,140	4,200	1,070
2004-03-30	2,170	2,170	2,050	2,130	14,400	1,065
2004-03-29	2,250	2,250	2,160	2,170	10,000	1,085
2004-03-26	2,250	2,250	2,230	2,240	4,000	1,120
2004-03-25	2,240	2,250	2,220	2,230	7,300	1,115
2004-03-24	2,230	2,250	2,230	2,250	3,900	1,125
2004-03-23	2,250	2,270	2,220	2,230	3,700	1,115
2004-03-22	2,280	2,280	2,250	2,280	3,200	1,140
2004-03-19	2,250	2,280	2,220	2,250	2,600	1,125
2004-03-18	2,270	2,280	2,200	2,200	6,200	1,100
2004-03-17	2,260	2,300	2,260	2,260	2,800	1,130
2004-03-16	2,300	2,320	2,250	2,250	5,700	1,125
2004-03-15	2,200	2,290	2,200	2,290	7,400	1,145
2004-03-12	2,150	2,150	2,100	2,140	10,800	1,070
2004-03-11	2,300	2,300	2,180	2,180	18,000	1,090
2004-03-10	2,350	2,350	2,310	2,310	10,000	1,155
2004-03-09	2,350	2,380	2,290	2,360	18,400	1,180
2004-03-08	2,380	2,400	2,350	2,380	14,200	1,190
2004-03-05	2,300	2,350	2,300	2,350	12,800	1,175
2004-03-04	2,330	2,380	2,250	2,250	15,100	1,125
2004-03-03	2,180	2,380	2,170	2,330	17,700	1,165
2004-03-02	2,160	2,190	2,130	2,170	5,100	1,085
2004-03-01	2,100	2,170	2,080	2,130	12,600	1,065
2004-02-27	2,090	2,100	2,080	2,080	5,400	1,040
2004-02-26	2,090	2,100	2,080	2,090	6,000	1,045
2004-02-25	2,090	2,100	2,070	2,080	9,500	1,040
2004-02-24	2,070	2,100	2,060	2,090	12,300	1,045
2004-02-23	2,050	2,060	2,030	2,060	3,100	1,030
2004-02-20	2,020	2,080	2,000	2,020	10,200	1,010
2004-02-19	2,020	2,030	2,020	2,020	3,600	1,010
2004-02-18	2,070	2,080	2,000	2,000	10,700	1,000
2004-02-17	2,020	2,100	2,020	2,030	22,800	1,015
2004-02-16	1,980	2,020	1,980	2,000	8,800	1,000
2004-02-13	1,980	1,980	1,940	1,950	4,200	975
2004-02-12	1,950	2,000	1,950	1,960	5,100	980
2004-02-10	1,950	2,000	1,930	1,930	6,100	965
2004-02-09	1,970	2,040	1,950	1,950	5,800	975
2004-02-06	1,940	1,950	1,910	1,920	6,200	960
2004-02-05	1,920	1,940	1,890	1,940	6,200	970
2004-02-04	1,980	1,980	1,940	1,940	4,700	970
2004-02-03	2,000	2,020	1,970	1,980	12,400	990
2004-02-02	2,000	2,030	1,990	2,010	12,200	1,005
2004-01-30	1,960	1,970	1,920	1,920	5,100	960
2004-01-29	2,000	2,000	1,950	1,970	4,700	985
2004-01-28	2,050	2,050	1,990	2,020	5,800	1,010
2004-01-27	2,010	2,100	2,000	2,010	5,400	1,005
2004-01-26	1,980	2,000	1,940	1,990	5,400	995
2004-01-23	2,000	2,000	1,950	1,980	8,900	990
2004-01-22	2,070	2,090	1,990	2,050	9,300	1,025
2004-01-21	2,110	2,110	2,050	2,070	18,600	1,035
2004-01-20	1,990	2,150	1,990	2,050	23,200	1,025
2004-01-19	1,970	1,990	1,970	1,990	11,700	995
2004-01-16	1,990	1,990	1,940	1,940	14,100	970
2004-01-15	1,950	1,990	1,900	1,970	19,600	985
2004-01-14	1,830	1,950	1,810	1,950	16,700	975
2004-01-13	1,850	1,870	1,850	1,860	7,500	930
2004-01-09	1,810	1,850	1,800	1,850	9,300	925
2004-01-08	1,750	1,830	1,750	1,800	9,400	900
2004-01-07	1,800	1,800	1,730	1,730	5,300	865
2004-01-06	1,790	1,840	1,760	1,800	8,100	900
2004-01-05	1,710	1,760	1,710	1,760	3,600	880

分割・併合履歴： [2004-09-27]1株→2株 [2001-03-27]1株→1.2株